ARTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	69.00	69.31	68.88	69.03	69.03	0.25%	289,621
Oct 22, 2026	70.47	70.89	68.39	68.86	68.86	-5.57%	719,188
Oct 21, 2026	72.93	73.26	72.10	72.92	72.92	2.13%	435,932
Oct 20, 2026	70.17	72.01	69.65	71.40	71.40	0.61%	397,137
Oct 19, 2026	71.56	72.07	70.75	70.97	70.97	2.00%	801,588
Oct 16, 2026	72.06	72.06	69.17	69.58	69.58	-4.50%	679,676
Oct 15, 2026	70.61	72.92	69.75	72.86	72.86	-0.78%	658,677
Oct 14, 2026	75.79	75.87	73.20	73.43	73.43	-4.82%	588,329
Oct 13, 2026	75.71	77.16	75.40	77.15	77.15	-0.35%	357,655
Oct 12, 2026	78.67	78.82	77.28	77.42	77.42	-2.19%	373,596
Oct 9, 2026	79.51	79.60	78.51	79.15	79.15	1.03%	330,952
Oct 8, 2026	79.75	80.20	77.64	78.34	78.34	-2.80%	460,100
Oct 7, 2026	79.82	80.64	79.37	80.60	80.60	-0.79%	539,984
Oct 6, 2026	81.30	81.97	81.05	81.24	81.24	0.54%	432,773
Oct 5, 2026	80.51	80.86	80.32	80.80	80.80	0.70%	444,341
Oct 2, 2026	80.24	80.92	79.71	80.24	80.24	1.42%	723,373
Oct 1, 2026	78.80	79.33	77.85	79.12	79.12	1.02%	259,223
Sep 30, 2026	78.62	78.90	77.95	78.32	78.32	-0.06%	292,744
Sep 29, 2026	78.40	79.24	77.98	78.37	78.37	0.75%	592,765
Sep 28, 2026	78.29	78.50	76.70	77.79	77.79	-1.93%	317,856
Sep 25, 2026	79.23	79.74	78.65	79.32	79.32	0.99%	227,666
Sep 24, 2026	77.91	78.76	77.39	78.54	78.54	-0.17%	448,551
Sep 23, 2026	79.49	79.62	78.36	78.67	78.67	-1.43%	572,270
Sep 22, 2026	78.51	80.00	78.45	79.81	79.81	1.58%	786,540
Sep 21, 2026	77.30	78.69	77.05	78.57	78.57	3.50%	421,252
Sep 18, 2026	75.56	75.91	74.88	75.91	75.91	1.09%	386,378
Sep 17, 2026	74.31	75.27	74.31	75.09	75.09	3.24%	356,434
Sep 16, 2026	72.79	73.52	71.82	72.73	72.73	1.04%	376,571
Sep 15, 2026	72.55	72.88	71.92	71.98	71.98	-0.85%	335,028
Sep 14, 2026	72.36	73.24	71.88	72.60	72.60	-3.82%	593,384
Sep 11, 2026	75.55	75.76	74.96	75.48	75.48	1.37%	239,427
Sep 10, 2026	74.85	75.53	74.43	74.46	74.46	-2.44%	267,059
Sep 9, 2026	76.31	77.11	76.24	76.32	76.32	-0.53%	327,203
Sep 8, 2026	76.75	77.46	76.35	76.73	76.73	0.76%	368,365
Sep 4, 2026	75.00	76.20	74.80	76.15	76.15	2.39%	1,228,226
Sep 3, 2026	73.12	74.60	72.49	74.37	74.37	1.71%	336,668
Sep 2, 2026	73.07	73.37	72.66	73.12	73.12	-0.11%	260,792
Sep 1, 2026	73.62	74.04	72.73	73.20	73.20	-1.65%	263,947
Aug 31, 2026	74.28	74.70	74.06	74.43	74.43	-0.19%	243,579
Aug 28, 2026	75.61	76.04	74.40	74.57	74.57	-1.53%	328,038
Aug 27, 2026	75.83	76.01	75.00	75.73	75.73	1.28%	364,178
Aug 26, 2026	74.14	74.95	74.12	74.77	74.77	0.95%	328,359
Aug 25, 2026	73.52	74.35	73.47	74.07	74.07	2.42%	493,942
Aug 24, 2026	73.25	73.25	71.60	72.32	72.32	-2.49%	526,529
Aug 21, 2026	74.75	74.76	73.54	74.17	74.17	0.32%	367,432
Aug 20, 2026	73.69	74.45	73.35	73.93	73.93	0.48%	509,610
Aug 19, 2026	74.70	74.86	72.58	73.58	73.58	0.04%	397,338
Aug 18, 2026	74.93	75.40	73.27	73.55	73.55	-5.30%	883,993
Aug 17, 2026	77.88	78.43	77.44	77.67	77.67	0.63%	623,568
Aug 14, 2026	77.73	77.94	76.73	77.18	77.18	-0.49%	503,930